Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Industries Inc (NY: HNI )

45.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.699 8.953 8.275 8.370 0 -0.42(-4.76%)
Jan 29, 2009 9.453 9.453 8.718 8.788 432,233 -0.76(-7.96%)
Jan 28, 2009 8.896 9.688 8.896 9.548 303,356 +0.68(+7.64%)
Jan 27, 2009 8.782 9.067 8.763 8.870 289,333 +0.20(+2.26%)
Jan 26, 2009 8.433 9.048 8.338 8.674 338,004 +0.23(+2.70%)
Jan 23, 2009 8.040 8.706 7.705 8.446 365,633 +0.18(+2.15%)
Jan 22, 2009 8.566 8.658 8.021 8.269 473,465 -0.48(-5.43%)
Jan 21, 2009 8.376 8.763 7.945 8.744 651,564 +0.54(+6.56%)
Jan 20, 2009 9.048 9.118 8.167 8.205 605,701 -0.90(-9.88%)
Jan 16, 2009 9.035 9.238 8.636 9.105 496,274 +0.20(+2.20%)
Jan 15, 2009 9.137 9.498 8.351 8.909 676,109 -0.45(-4.81%)
Jan 14, 2009 9.295 9.504 8.997 9.358 698,355 -0.12(-1.27%)
Jan 13, 2009 9.175 9.713 9.086 9.479 526,487 +0.22(+2.33%)
Jan 12, 2009 9.770 9.770 9.181 9.263 456,691 -0.57(-5.80%)
Jan 09, 2009 10.61 10.66 9.802 9.834 474,760 -0.83(-7.78%)
Jan 08, 2009 10.34 10.69 10.19 10.66 454,519 +0.32(+3.12%)
Jan 07, 2009 10.73 10.73 10.16 10.34 480,015 -0.59(-5.39%)
Jan 06, 2009 10.38 10.96 10.38 10.93 729,870 +0.62(+6.02%)
Jan 05, 2009 10.31 10.61 10.11 10.31 481,759 +0.02(+0.18%)
Jan 02, 2009 10.06 10.40 9.764 10.29 0 +0.25(+2.53%)
Jan 01, 2009 9.599 10.35 9.599 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.599 10.35 9.599 10.04 982,154 +0.47(+4.90%)
Dec 30, 2008 9.219 9.732 9.124 9.567 456,576 +0.51(+5.59%)
Dec 29, 2008 9.434 9.586 8.858 9.061 402,331 -0.37(-3.96%)
Dec 26, 2008 9.225 9.523 9.156 9.434 408,140 +0.25(+2.76%)
Dec 24, 2008 9.339 9.434 9.137 9.181 216,834 -0.14(-1.50%)
Dec 23, 2008 9.605 9.846 9.187 9.320 549,635 -0.15(-1.61%)
Dec 22, 2008 9.834 9.846 9.004 9.472 443,017 -0.38(-3.86%)
Dec 19, 2008 9.897 10.40 9.567 9.853 1,124,747 +0.06(+0.58%)
Dec 18, 2008 9.941 10.14 9.460 9.796 474,203 -0.13(-1.28%)
Dec 17, 2008 9.384 10.11 9.289 9.922 455,270 +0.38(+3.98%)
Dec 16, 2008 8.972 9.586 8.845 9.542 647,312 +0.79(+9.05%)
Dec 15, 2008 9.384 9.479 8.592 8.750 506,367 -0.57(-6.12%)
Dec 12, 2008 8.737 9.517 8.573 9.320 458,115 +0.30(+3.37%)
Dec 11, 2008 9.517 9.846 8.826 9.016 482,907 -0.63(-6.50%)
Dec 10, 2008 9.428 9.872 9.346 9.643 399,201 +0.29(+3.05%)
Dec 09, 2008 9.371 10.14 9.130 9.358 725,735 -0.17(-1.80%)
Dec 08, 2008 9.181 9.777 9.181 9.529 698,723 +0.42(+4.59%)
Dec 05, 2008 7.971 9.219 7.888 9.111 833,022 +1.20(+15.22%)
Dec 04, 2008 7.983 8.636 7.648 7.907 483,867 -0.22(-2.73%)
Dec 03, 2008 7.502 8.193 7.286 8.129 598,130 +0.53(+6.92%)
Dec 02, 2008 7.312 7.983 7.280 7.603 689,655 +0.22(+2.92%)
Dec 01, 2008 8.180 8.180 7.382 7.388 843,404 -1.07(-12.66%)
Nov 28, 2008 7.901 8.459 7.673 8.459 341,861 +0.46(+5.70%)
Nov 26, 2008 7.172 8.009 7.084 8.002 418,524 +0.67(+9.16%)
Nov 25, 2008 7.255 7.356 6.894 7.331 706,222 +0.18(+2.57%)
Nov 24, 2008 6.203 7.210 6.140 7.147 1,117,098 +1.01(+16.41%)
Nov 21, 2008 6.640 6.640 5.759 6.140 1,105,260 -0.32(-4.91%)
Nov 20, 2008 6.596 6.963 6.406 6.456 1,433,007 -0.23(-3.41%)
Nov 19, 2008 7.375 7.382 6.653 6.685 800,674 -0.73(-9.91%)
Nov 18, 2008 7.388 7.572 7.058 7.420 867,614 +0.04(+0.60%)
Nov 17, 2008 7.565 7.686 7.267 7.375 1,131,049 -0.24(-3.16%)
Nov 14, 2008 8.009 8.256 7.603 7.616 1,023,493 -0.52(-6.39%)
Nov 13, 2008 8.680 8.775 7.369 8.136 2,193,671 -0.67(-7.56%)
Nov 12, 2008 9.802 9.846 8.433 8.801 839,485 -1.23(-12.26%)
Nov 11, 2008 10.10 10.56 9.884 10.03 470,583 -0.25(-2.40%)
Nov 10, 2008 11.16 11.16 10.06 10.28 188,755 -0.50(-4.64%)
Nov 07, 2008 10.52 10.99 10.39 10.78 254,518 +0.36(+3.47%)
Nov 06, 2008 10.70 10.89 10.37 10.42 282,037 -0.35(-3.29%)
Nov 05, 2008 11.37 11.72 10.73 10.77 347,871 -0.82(-7.05%)
Nov 04, 2008 11.47 11.89 11.20 11.59 465,558 +0.12(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.